MetLife Inc (MET)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21-03-2023	2.803.033	2,72%	58,74	58,272	59,05	58,53
20-03-2023	3.278.660	3,85%	55,33	55,285	57,56	56,98
17-03-2023	3.166.779	-4,89%	57,03	54,75	57,36	54,87
16-03-2023	3.187.074	2,47%	55,71	54,515	57,87	57,69
15-03-2023	3.774.966	-4,69%	56,97	55,39	57,55	56,30
14-03-2023	4.321.562	0,19%	61,14	58,45	61,27	59,07
13-03-2023	3.975.552	-5,48%	60,54	58,45	60,65	58,96
10-03-2023	3.896.407	-2,89%	63,77	62,12	64,03	62,7986
09-03-2023	2.701.425	-4,19%	67,55	64,31	67,75	64,67
08-03-2023	2.406.217	-2,50%	69,24	66,565	69,355	67,50
07-03-2023	1.441.883	-0,66%	69,68	68,69	70,105	69,23
06-03-2023	1.565.078	-0,91%	70,08	69,395	70,63	69,69
03-03-2023	2.039.492	1,36%	69,74	69,265	70,60	70,33
02-03-2023	2.661.723	-2,64%	70,81	68,685	70,98	69,39
01-03-2023	1.853.991	-0,64%	71,61	71,16	72,715	71,27
28-02-2023	1.070.077	-0,07%	72,08	71,71	72,30	71,73
27-02-2023	1.246.089	-0,08%	72,20	71,515	72,39	71,78
24-02-2023	1.745.858	1,79%	69,93	69,93	72,23	71,84
23-02-2023	1.429.879	-0,40%	71,21	70,08	71,79	70,58
22-02-2023	953.367	-0,27%	70,82	70,44	71,21	70,86
21-02-2023	1.355.104	-2,05%	72,00	70,48	72,165	71,05
20-02-2023	2.926.714	0,10%	72,37	72,21	73,10	72,54
17-02-2023	2.926.714	0,10%	72,37	72,21	73,10	72,54
16-02-2023	1.451.624	0,04%	71,865	71,865	73,12	72,47
15-02-2023	974.356	0,54%	71,68	71,61	72,455	72,44
14-02-2023	1.394.767	-0,47%	72,39	71,64	72,69	72,05
13-02-2023	1.100.885	1,39%	71,52	71,24	72,50	72,39
10-02-2023	1.205.941	0,86%	70,51	70,41	71,43	71,401
09-02-2023	1.403.986	-0,63%	71,52	70,74	72,14	70,79
08-02-2023	1.571.815	-0,03%	70,70	70,41	71,50	71,24
07-02-2023	1.576.712	1,67%	69,32	69,48	71,53	71,26
06-02-2023	1.683.426	1,16%	69,28	68,98	70,18	70,09
03-02-2023	1.947.278	0,12%	69,65	69,275	70,155	69,79
02-02-2023	3.363.538	-4,09%	72,81	68,675	72,96	69,71
01-02-2023	2.035.200	-0,47%	72,63	71,97	73,28	72,68
31-01-2023	1.468.915	1,19%	72,32	71,43	73,105	73,02
30-01-2023	955.022	0,17%	71,67	71,67	72,64	72,16
27-01-2023	946.213	-0,25%	72,20	72,025	72,70	72,04
26-01-2023	1.223.627	0,92%	71,81	71,15	72,26	72,22
25-01-2023	991.799	0,83%	70,68	70,34	71,58	71,56
24-01-2023	1.189.375	0,40%	66,75	64,79	71,27	70,97
23-01-2023	4.636.098	0,71%	70,23	69,91	71,065	70,69
20-01-2023	1.505.264	1,10%	69,85	69,225	70,32	70,19
19-01-2023	1.147.202	-1,04%	69,79	69,13	69,99	69,43
18-01-2023	1.356.312	-1,97%	71,25	70,08	71,88	70,16
17-01-2023	1.289.081	-0,49%	71,95	71,375	72,14	71,57
16-01-2023	886.752	0,74%	70,84	70,60	71,99	71,92
13-01-2023	886.752	0,74%	70,84	70,60	71,99	71,92
12-01-2023	1.139.009	-0,25%	71,78	71,34	72,33	71,39
11-01-2023	955.389	0,00%	71,52	71,17	71,73	71,57
10-01-2023	1.106.829	0,32%	71,36	70,575	71,5975	71,57
09-01-2023	1.779.852	-3,04%	72,56	71,10	72,85	71,34
06-01-2023	1.342.211	1,35%	73,48	73,19	73,92	73,58
05-01-2023	894.149	-0,81%	73,15	71,955	73,23	72,60
04-01-2023	1.016.722	1,44%	72,32	72,55	73,565	73,19
03-01-2023	1.222.374	-0,30%	72,51	71,6666	72,92	72,15
02-01-2023	992.737	-0,40%	72,39	71,85	72,79	72,37
30-12-2022	992.737	-0,40%	72,39	71,85	72,79	72,37
29-12-2022	620.036	1,18%	72,20	72,01	73,00	72,66
28-12-2022	596.759	-0,71%	72,46	71,69	72,61	71,81
27-12-2022	807.017	0,07%	72,55	72,0233	72,75	72,32
23-12-2022	194.601	0,50%	71,73	71,465	72,215	72,16
22-12-2022	1.007.751	-1,43%	72,655	70,79	72,72	71,80
21-12-2022	972.755	1,46%	72,48	72,17	73,23	72,84
20-12-2022	882.712	0,89%	71,45	71,41	72,415	71,79
19-12-2022	959.240	-0,43%	71,57	70,80	72,25	71,16
16-12-2022	1.418.071	-0,32%	70,77	70,625	71,725	71,47
15-12-2022	1.179.684	-1,57%	71,90	71,11	72,12	71,70
14-12-2022	1.040.133	-0,53%	73,465	72,46	73,99	72,84
13-12-2022	1.466.464	0,07%	74,43	72,80	74,696	73,23
12-12-2022	1.449.175	1,37%	72,27	71,57	73,27	73,18
09-12-2022	1.713.611	-1,96%	72,98	72,09	73,64	72,17
08-12-2022	1.314.881	-1,31%	75,05	73,445	75,20	73,61
07-12-2022	1.297.701	-0,92%	74,87	74,41	75,79	74,59
06-12-2022	3.196.828	-0,16%	75,42	74,77	75,86	75,28
05-12-2022	3.944.895	-2,08%	76,565	74,94	76,635	75,40
02-12-2022	3.323.985	0,34%	76,28	76,06	77,02	76,91
01-12-2022	6.537.156	-0,07%	75,68	76,48	77,28	76,65
30-11-2022	5.916.442	0,83%	75,68	74,885	76,97	76,70
29-11-2022	4.160.505	0,45%	75,68	75,30	76,455	76,07
28-11-2022	4.950.482	-1,62%	76,27	75,54	77,03	75,70
25-11-2022	1.791.539	0,18%	76,75	76,905	77,36	76,86
24-11-2022	4.056.983	-0,26%	76,75	76,59	77,10	76,72
23-11-2022	4.056.983	-0,26%	76,75	76,59	77,10	76,72
22-11-2022	4.388.499	1,36%	74,50	76,36	77,09	76,92
21-11-2022	4.268.556	0,52%	74,50	75,09	76,055	75,89
18-11-2022	4.769.771	0,82%	74,50	75,25	76,16	75,50
17-11-2022	5.163.391	0,71%	74,50	73,66	75,00	74,89
16-11-2022	6.014.146	0,11%	74,50	74,15	74,81	74,36
15-11-2022	4.383.443	0,63%	74,50	73,66	74,88	74,255
14-11-2022	2.298.326	-0,94%	75,125	73,755	74,82	73,79
11-11-2022	2.636.025	-0,31%	75,125	74,20	75,63	74,49
10-11-2022	2.005.027	2,69%	74,685	74,32	75,57	74,72
09-11-2022	1.393.948	-0,36%	72,99	72,485	73,72	72,775
08-11-2022	1.840.778	-0,70%	74,18	72,72	73,96	73,41
07-11-2022	1.374.302	0,48%	74,18	73,2828	74,35	73,965
04-11-2022	1.277.558	1,37%	73,67	73,09	74,47	74,11
03-11-2022	2.183.746	-0,68%	73,67	71,45	73,77	73,11
02-11-2022	1.966.029	-0,50%	73,67	73,45	75,51	73,57
01-11-2022	1.369.782	1,00%	73,67	73,52	74,33	73,94